Skip to main content

Pacific Booker Minerals Inc (TSV: BKM )

0.5700 +0.0200 (+3.64%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 5.490 5.890 5.250 5.690 19,649 +0.53(+10.27%)
Jan 29, 2015 5.640 5.700 5.160 5.160 10,854 -0.46(-8.19%)
Jan 28, 2015 5.010 5.620 5.000 5.620 25,477 +0.75(+15.40%)
Jan 27, 2015 4.560 4.870 4.550 4.870 11,050 +0.32(+7.03%)
Jan 26, 2015 4.550 4.550 4.470 4.550 3,700 +0.00(+0.00%)
Jan 23, 2015 4.610 4.650 4.550 4.550 6,007 -0.05(-1.09%)
Jan 22, 2015 4.600 4.630 4.600 4.600 2,725 +0.00(+0.00%)
Jan 21, 2015 4.500 4.600 4.500 4.600 2,500 +0.00(+0.00%)
Jan 20, 2015 4.500 4.600 4.500 4.600 4,309 +0.05(+1.10%)
Jan 16, 2015 4.550 4.550 4.550 18 +0.05(+1.11%)
Jan 15, 2015 4.500 4.500 4.500 4.500 300 +0.02(+0.45%)
Jan 14, 2015 4.550 4.550 4.400 4.480 9,325 -0.02(-0.44%)
Jan 13, 2015 4.500 4.630 4.500 4.500 6,628 -0.10(-2.17%)
Jan 12, 2015 4.500 4.600 4.500 4.600 5,540 +0.30(+6.98%)
Jan 08, 2015 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 07, 2015 4.320 4.320 4.300 4.300 1,500 +0.13(+3.12%)
Jan 06, 2015 4.170 4.170 4.170 4.170 220 +0.04(+0.97%)
Jan 05, 2015 4.500 4.500 4.130 4.130 3,970 -0.47(-10.22%)
Jan 02, 2015 4.600 4.600 4.600 4.600 1,700 +0.00(+0.00%)
Dec 31, 2014 4.600 4.600 4.600 0 +0.14(+3.14%)
Dec 29, 2014 4.460 4.460 4.460 0 -0.09(-1.98%)
Dec 24, 2014 4.550 4.550 4.550 0 +0.10(+2.25%)
Dec 23, 2014 4.450 4.450 4.400 4.450 2,190 +0.00(+0.00%)
Dec 22, 2014 4.450 4.630 4.450 4.450 6,814 +0.05(+1.14%)
Dec 19, 2014 4.600 4.600 4.400 4.400 5,387 -0.20(-4.35%)
Dec 18, 2014 4.450 4.600 4.450 4.600 1,325 +0.10(+2.22%)
Dec 17, 2014 4.510 4.510 4.350 4.500 2,550 -0.10(-2.17%)
Dec 16, 2014 4.790 4.600 10,564 +0.25(+5.75%)
Dec 15, 2014 4.250 4.350 4.250 4.350 2,855 +0.25(+6.10%)
Dec 12, 2014 4.150 4.150 4.100 4.100 2,604 +0.00(+0.00%)
Dec 11, 2014 4.270 4.300 4.100 4.100 9,200 -0.16(-3.76%)
Dec 10, 2014 4.240 4.260 4.240 4.260 3,300 +0.01(+0.24%)
Dec 09, 2014 4.050 4.500 3.870 4.250 9,500 +0.22(+5.46%)
Dec 08, 2014 3.810 4.030 3.750 4.030 7,163 +0.28(+7.47%)
Dec 05, 2014 3.750 3.770 3.700 3.750 3,152 -0.40(-9.64%)
Dec 03, 2014 4.150 4.150 4.150 85 +0.50(+13.70%)
Dec 02, 2014 3.670 3.670 3.650 3.650 1,600 -0.05(-1.35%)
Dec 01, 2014 3.790 3.790 3.700 3.700 5,351 -0.14(-3.65%)
Nov 28, 2014 4.000 4.000 3.750 3.840 5,160 +0.02(+0.52%)
Nov 26, 2014 3.820 3.820 3.820 0 -0.10(-2.55%)
Nov 25, 2014 3.900 3.920 3.900 3.920 2,100 -0.13(-3.21%)
Nov 24, 2014 4.050 4.050 4.050 4.050 400 +0.00(+0.00%)
Nov 21, 2014 4.050 4.050 4.050 4.050 500 -0.22(-5.15%)
Nov 20, 2014 4.260 4.270 4.260 4.270 500 -0.01(-0.23%)
Nov 19, 2014 4.280 4.280 4.280 4.280 310 +0.23(+5.68%)
Nov 17, 2014 4.050 4.050 4.050 0 -0.20(-4.71%)
Nov 14, 2014 4.070 4.250 4.060 4.250 7,310 +0.05(+1.19%)
Nov 13, 2014 4.200 4.200 4.200 4.200 100 +0.00(+0.00%)
Nov 12, 2014 4.200 4.200 4.200 4.200 1,805 -0.02(-0.47%)
Nov 10, 2014 4.220 4.220 4.220 50 +0.02(+0.48%)
Nov 07, 2014 4.050 4.200 4.050 4.200 3,697 +0.06(+1.45%)
Nov 06, 2014 4.000 4.140 4.000 4.140 5,020 +0.00(+0.00%)
Nov 04, 2014 4.140 4.140 4.140 0 -0.01(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.